Skip to main content

Wal-Mart Stores, Inc. (NY: WMT )

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 62.44 62.99 62.21 62.79 6,869,753 +0.32(+0.51%)
Sep 29, 2014 62.45 62.61 62.12 62.47 6,039,818 -0.34(-0.54%)
Sep 26, 2014 62.61 62.87 62.29 62.81 4,570,570 +0.30(+0.49%)
Sep 25, 2014 63.17 63.27 62.50 62.50 6,044,933 -0.79(-1.25%)
Sep 24, 2014 62.18 63.48 62.16 63.29 10,266,809 +1.22(+1.96%)
Sep 23, 2014 62.40 62.59 62.05 62.08 8,180,645 -0.58(-0.93%)
Sep 22, 2014 63.05 63.11 62.61 62.66 5,420,427 -0.44(-0.69%)
Sep 19, 2014 62.77 63.28 62.72 63.09 16,226,473 +0.51(+0.81%)
Sep 18, 2014 62.66 62.88 62.33 62.58 5,787,017 -0.02(-0.03%)
Sep 17, 2014 62.70 62.79 62.41 62.60 5,162,919 -0.07(-0.10%)
Sep 16, 2014 62.11 62.87 62.08 62.67 5,004,926 +0.42(+0.67%)
Sep 15, 2014 62.22 62.31 62.08 62.25 4,564,955 +0.03(+0.05%)
Sep 12, 2014 62.38 62.44 62.12 62.21 6,934,339 -0.27(-0.43%)
Sep 11, 2014 62.69 62.76 62.48 62.49 6,071,160 -0.34(-0.54%)
Sep 10, 2014 63.05 63.29 62.71 62.82 8,156,217 -0.19(-0.30%)
Sep 09, 2014 62.86 63.22 62.54 63.01 6,859,079 +0.17(+0.27%)
Sep 08, 2014 63.33 63.49 62.76 62.84 7,242,577 -0.80(-1.26%)
Sep 05, 2014 62.83 63.82 62.81 63.64 9,550,400 +0.78(+1.24%)
Sep 04, 2014 62.53 62.90 62.49 62.86 6,433,153 +0.45(+0.72%)
Sep 03, 2014 62.36 62.67 62.30 62.41 5,735,455 +0.21(+0.34%)
Sep 02, 2014 61.93 62.35 61.92 62.20 5,519,949 +0.21(+0.33%)
Aug 29, 2014 62.20 61.99 61.99 61.99 6,187,443 -0.33(-0.53%)
Aug 28, 2014 61.97 62.35 61.97 62.32 3,560,735 +0.04(+0.07%)
Aug 27, 2014 62.00 62.29 61.98 62.28 3,897,737 +0.27(+0.44%)
Aug 26, 2014 62.26 62.52 61.94 62.01 5,142,964 -0.14(-0.22%)
Aug 25, 2014 62.35 62.42 62.00 62.15 4,133,036 -0.03(-0.05%)
Aug 22, 2014 62.22 62.57 62.11 62.18 5,039,299 +0.15(+0.24%)
Aug 21, 2014 61.63 62.33 61.58 62.03 6,406,815 +0.48(+0.79%)
Aug 20, 2014 61.44 61.62 61.20 61.55 5,965,504 +0.07(+0.11%)
Aug 19, 2014 61.43 61.53 60.88 61.48 6,147,809 +0.32(+0.52%)
Aug 18, 2014 60.88 61.32 60.80 61.16 4,890,664 +0.48(+0.80%)
Aug 15, 2014 61.30 61.30 60.34 60.68 8,455,409 -0.40(-0.66%)
Aug 14, 2014 60.67 61.11 60.44 61.08 7,473,457 +0.30(+0.49%)
Aug 13, 2014 60.98 61.10 60.36 60.79 8,060,430 -0.16(-0.26%)
Aug 12, 2014 61.02 61.12 60.83 60.94 4,784,181 -0.12(-0.19%)
Aug 11, 2014 61.00 61.25 60.78 61.06 5,709,850 -0.25(-0.42%)
Aug 08, 2014 60.81 61.30 60.64 61.31 6,084,955 +0.59(+0.97%)
Aug 07, 2014 61.04 61.43 60.56 60.72 8,589,894 -0.21(-0.34%)
Aug 06, 2014 60.10 61.00 60.09 60.93 9,663,610 +1.10(+1.84%)
Aug 05, 2014 59.80 59.97 59.36 59.83 12,946,988 -0.16(-0.27%)
Aug 04, 2014 59.86 60.06 59.60 59.99 6,552,428 +0.00(+0.00%)
Aug 01, 2014 59.81 60.27 59.73 59.99 10,082,355 -0.03(-0.05%)
Jul 31, 2014 60.36 60.57 59.99 60.02 11,737,558 -0.98(-1.60%)
Jul 30, 2014 61.90 61.93 60.91 61.00 12,241,511 -0.54(-0.87%)
Jul 29, 2014 61.35 62.00 61.30 61.54 7,715,209 -0.22(-0.36%)
Jul 28, 2014 61.53 61.94 61.53 61.76 6,754,617 -0.21(-0.34%)
Jul 25, 2014 62.15 62.29 61.83 61.97 4,840,410 -0.31(-0.50%)
Jul 24, 2014 62.55 62.64 62.15 62.28 8,861,204 -0.52(-0.83%)
Jul 23, 2014 62.51 62.86 62.48 62.80 4,879,429 +0.29(+0.46%)
Jul 22, 2014 62.68 62.72 62.32 62.52 5,372,710 -0.11(-0.17%)
Jul 21, 2014 62.62 62.74 62.39 62.62 4,220,062 -0.26(-0.42%)
Jul 18, 2014 62.50 62.89 62.41 62.88 6,023,289 +0.39(+0.63%)
Jul 17, 2014 62.47 62.85 62.35 62.49 5,662,978 -0.20(-0.33%)
Jul 16, 2014 62.73 62.85 62.57 62.70 4,563,996 +0.02(+0.03%)
Jul 15, 2014 62.45 62.75 62.45 62.68 5,708,916 +0.24(+0.38%)
Jul 14, 2014 62.92 63.01 62.39 62.44 5,866,877 -0.22(-0.35%)
Jul 11, 2014 62.70 62.79 62.45 62.66 5,574,850 -0.20(-0.31%)
Jul 10, 2014 62.74 63.27 62.74 62.86 6,541,689 -0.12(-0.19%)
Jul 09, 2014 62.62 63.08 62.50 62.98 7,636,382 +0.46(+0.73%)
Jul 08, 2014 62.07 62.79 62.02 62.53 9,664,073 +0.47(+0.76%)
Jul 07, 2014 61.74 62.17 61.63 62.05 6,137,459 +0.26(+0.42%)
Jul 03, 2014 61.68 61.79 61.79 61.79 3,523,247 +0.11(+0.17%)
Jul 02, 2014 61.39 61.91 61.38 61.69 5,339,010 +0.28(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.